28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 184100 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 4124 |
| 3 | 20231107 | 184000 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 4 | 20231107 | 183900 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 5 | 20231107 | 183800 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 6 | 20231107 | 183700 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 7 | 20231107 | 183600 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 8 | 20231107 | 183500 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 9 | 20231107 | 183400 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 10 | 20231107 | 183300 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 11 | 20231107 | 183200 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 12 | 20231107 | 183100 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 13 | 20231107 | 183000 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 14 | 20231107 | 182900 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 15 | 20231107 | 182800 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 16 | 20231107 | 182700 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 17 | 20231107 | 182600 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 18 | 20231107 | 182500 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 19 | 20231107 | 182400 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 20 | 20231107 | 182300 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 21 | 20231107 | 182200 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 22 | 20231107 | 182100 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 23 | 20231107 | 182000 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 24 | 20231107 | 181900 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 25 | 20231107 | 181800 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 26 | 20231107 | 181700 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 27 | 20231107 | 181600 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 28 | 20231107 | 181500 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 29 | 20231107 | 181400 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 30 | 20231107 | 181300 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 31 | 20231107 | 181200 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 32 | 20231107 | 181100 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 4124 |
| 33 | 20231107 | 181000 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 34 | 20231107 | 180900 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 35 | 20231107 | 180800 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 36 | 20231107 | 180700 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 37 | 20231107 | 180600 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 38 | 20231107 | 180500 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 39 | 20231107 | 180400 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 40 | 20231107 | 180300 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 41 | 20231107 | 180200 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 42 | 20231107 | 180100 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 43 | 20231107 | 180000 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 44 | 20231107 | 175900 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 45 | 20231107 | 175800 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 46 | 20231107 | 175700 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 47 | 20231107 | 175600 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 48 | 20231107 | 175500 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 49 | 20231107 | 175400 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 50 | 20231107 | 175300 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 51 | 20231107 | 175200 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 52 | 20231107 | 175100 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 53 | 20231107 | 175000 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 54 | 20231107 | 174900 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 55 | 20231107 | 174800 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 56 | 20231107 | 174700 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 57 | 20231107 | 174600 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 58 | 20231107 | 174500 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 59 | 20231107 | 174400 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 60 | 20231107 | 174300 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 61 | 20231107 | 174200 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 62 | 20231107 | 174100 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 4124 |
| 63 | 20231107 | 174000 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 64 | 20231107 | 173900 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 65 | 20231107 | 173800 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 66 | 20231107 | 173700 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 67 | 20231107 | 173600 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 68 | 20231107 | 173500 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 69 | 20231107 | 173400 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 70 | 20231107 | 173300 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 71 | 20231107 | 173200 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 72 | 20231107 | 173100 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 73 | 20231107 | 173000 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 74 | 20231107 | 172900 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 75 | 20231107 | 172800 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 76 | 20231107 | 172700 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 77 | 20231107 | 172600 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 78 | 20231107 | 172500 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 79 | 20231107 | 172400 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 80 | 20231107 | 172300 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 81 | 20231107 | 172200 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 82 | 20231107 | 172100 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 83 | 20231107 | 172000 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 84 | 20231107 | 171900 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 85 | 20231107 | 171800 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 86 | 20231107 | 171700 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 87 | 20231107 | 171600 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 88 | 20231107 | 171500 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 89 | 20231107 | 171400 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 90 | 20231107 | 171300 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 91 | 20231107 | 171200 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 92 | 20231107 | 171100 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 4124 |
| 93 | 20231107 | 171000 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 94 | 20231107 | 170900 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 95 | 20231107 | 170800 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 96 | 20231107 | 170700 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 97 | 20231107 | 170600 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 98 | 20231107 | 170500 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 99 | 20231107 | 170400 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 100 | 20231107 | 170300 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 101 | 20231107 | 170200 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 102 | 20231107 | 170100 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 103 | 20231107 | 170000 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 104 | 20231107 | 165900 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 105 | 20231107 | 165800 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 106 | 20231107 | 165700 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 107 | 20231107 | 165600 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 108 | 20231107 | 165500 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 109 | 20231107 | 165400 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 110 | 20231107 | 165300 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 111 | 20231107 | 165200 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 112 | 20231107 | 165100 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 113 | 20231107 | 165000 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 114 | 20231107 | 164900 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 115 | 20231107 | 164800 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 116 | 20231107 | 164700 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 117 | 20231107 | 164600 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 118 | 20231107 | 164500 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 119 | 20231107 | 164400 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 120 | 20231107 | 164300 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 121 | 20231107 | 164200 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 122 | 20231107 | 164100 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 4124 |
| 123 | 20231107 | 164000 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 124 | 20231107 | 163900 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 125 | 20231107 | 163800 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 126 | 20231107 | 163700 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 127 | 20231107 | 163600 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 128 | 20231107 | 163500 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 129 | 20231107 | 163400 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 130 | 20231107 | 163300 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 131 | 20231107 | 163200 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 132 | 20231107 | 163100 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 133 | 20231107 | 163000 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 134 | 20231107 | 162900 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 135 | 20231107 | 162800 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 136 | 20231107 | 162700 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 137 | 20231107 | 162600 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 138 | 20231107 | 162500 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 139 | 20231107 | 162400 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 140 | 20231107 | 162300 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 141 | 20231107 | 162200 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 142 | 20231107 | 162100 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 143 | 20231107 | 162000 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 144 | 20231107 | 161900 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 145 | 20231107 | 161800 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 146 | 20231107 | 161700 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 147 | 20231107 | 161600 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 148 | 20231107 | 161500 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 149 | 20231107 | 161400 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 150 | 20231107 | 161300 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 151 | 20231107 | 161200 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 152 | 20231107 | 161100 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 4124 |
| 153 | 20231107 | 161000 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 154 | 20231107 | 160900 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 155 | 20231107 | 160800 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 156 | 20231107 | 160700 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 157 | 20231107 | 160600 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 158 | 20231107 | 160500 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 159 | 20231107 | 160400 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 160 | 20231107 | 160300 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 161 | 20231107 | 160200 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 162 | 20231107 | 160100 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 163 | 20231107 | 160000 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 164 | 20231107 | 155900 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 165 | 20231107 | 155800 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 166 | 20231107 | 155700 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 167 | 20231107 | 155600 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 168 | 20231107 | 155500 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 169 | 20231107 | 155400 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 170 | 20231107 | 155300 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 171 | 20231107 | 155200 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 172 | 20231107 | 155100 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 173 | 20231107 | 155000 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 174 | 20231107 | 154900 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 175 | 20231107 | 154800 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 176 | 20231107 | 154700 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 177 | 20231107 | 154600 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 178 | 20231107 | 154500 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 179 | 20231107 | 154400 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 180 | 20231107 | 154300 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 181 | 20231107 | 154200 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 182 | 20231107 | 154100 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 4124 |
| 183 | 20231107 | 154000 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 184 | 20231107 | 153900 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 185 | 20231107 | 153800 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 186 | 20231107 | 153700 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 187 | 20231107 | 153600 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 188 | 20231107 | 153500 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 189 | 20231107 | 153400 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 190 | 20231107 | 153300 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 191 | 20231107 | 153200 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 192 | 20231107 | 153100 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 0 |
| 193 | 20231107 | 153000 | 1671362330 | 9460 | 9460 | 9460 | 9460 | 4124 |
| 194 | 20231107 | 152900 | 1632349290 | 9460 | 9460 | 9460 | 9460 | 0 |
| 195 | 20231107 | 152800 | 1632349290 | 9460 | 9460 | 9460 | 9460 | 0 |
| 196 | 20231107 | 152700 | 1632349290 | 9460 | 9460 | 9460 | 9460 | 0 |
| 197 | 20231107 | 152600 | 1632349290 | 9460 | 9460 | 9460 | 9460 | 0 |
| 198 | 20231107 | 152500 | 1632349290 | 9460 | 9460 | 9460 | 9460 | 0 |
| 199 | 20231107 | 152400 | 1632349290 | 9460 | 9460 | 9460 | 9460 | 0 |
| 200 | 20231107 | 152300 | 1632349290 | 9460 | 9460 | 9460 | 9460 | 0 |
| 201 | 20231107 | 152200 | 1632349290 | 9460 | 9460 | 9460 | 9460 | 0 |
| 202 | 20231107 | 152100 | 1632349290 | 9460 | 9460 | 9460 | 9460 | 0 |
| 203 | 20231107 | 152000 | 1632349290 | 9460 | 9460 | 9460 | 9460 | 0 |
| 204 | 20231107 | 151900 | 1632349290 | 9460 | 9460 | 9460 | 9450 | 188 |
| 205 | 20231107 | 151800 | 1630571730 | 9460 | 9460 | 9470 | 9450 | 2151 |
| 206 | 20231107 | 151700 | 1610213500 | 9460 | 9440 | 9460 | 9430 | 169 |
| 207 | 20231107 | 151600 | 1608618560 | 9440 | 9440 | 9460 | 9440 | 278 |
| 208 | 20231107 | 151500 | 1605994220 | 9460 | 9460 | 9460 | 9440 | 158 |
| 209 | 20231107 | 151400 | 1604502180 | 9440 | 9430 | 9460 | 9430 | 285 |
| 210 | 20231107 | 151300 | 1601813990 | 9470 | 9470 | 9470 | 9470 | 0 |
| 211 | 20231107 | 151200 | 1601813990 | 9470 | 9430 | 9470 | 9430 | 153 |
| 212 | 20231107 | 151100 | 1600371120 | 9470 | 9450 | 9470 | 9430 | 52 |
| 213 | 20231107 | 151000 | 1599880330 | 9470 | 9440 | 9470 | 9440 | 86 |
| 214 | 20231107 | 150900 | 1599067480 | 9470 | 9470 | 9470 | 9440 | 477 |
| 215 | 20231107 | 150800 | 1594559780 | 9460 | 9450 | 9460 | 9440 | 146 |
| 216 | 20231107 | 150700 | 1593180810 | 9450 | 9450 | 9460 | 9450 | 250 |
| 217 | 20231107 | 150600 | 1590818300 | 9450 | 9460 | 9470 | 9450 | 221 |
| 218 | 20231107 | 150500 | 1588727940 | 9460 | 9460 | 9460 | 9460 | 248 |
| 219 | 20231107 | 150400 | 1586381860 | 9460 | 9460 | 9460 | 9460 | 147 |
| 220 | 20231107 | 150300 | 1584991240 | 9460 | 9470 | 9470 | 9460 | 136 |
| 221 | 20231107 | 150200 | 1583704560 | 9460 | 9470 | 9470 | 9460 | 146 |
| 222 | 20231107 | 150100 | 1582322940 | 9460 | 9450 | 9460 | 9450 | 263 |
| 223 | 20231107 | 150000 | 1579835590 | 9460 | 9440 | 9460 | 9440 | 67 |
| 224 | 20231107 | 145900 | 1579202770 | 9450 | 9450 | 9450 | 9440 | 406 |
| 225 | 20231107 | 145800 | 1575368070 | 9450 | 9450 | 9450 | 9450 | 178 |
| 226 | 20231107 | 145700 | 1573685970 | 9450 | 9460 | 9460 | 9450 | 215 |
| 227 | 20231107 | 145600 | 1571653740 | 9450 | 9480 | 9480 | 9450 | 223 |
| 228 | 20231107 | 145500 | 1569544400 | 9480 | 9470 | 9480 | 9460 | 647 |
| 229 | 20231107 | 145400 | 1563417920 | 9480 | 9480 | 9480 | 9480 | 0 |
| 230 | 20231107 | 145300 | 1563417920 | 9480 | 9470 | 9480 | 9470 | 192 |
| 231 | 20231107 | 145200 | 1561598760 | 9480 | 9480 | 9480 | 9480 | 347 |
| 232 | 20231107 | 145100 | 1558309200 | 9480 | 9470 | 9480 | 9470 | 202 |
| 233 | 20231107 | 145000 | 1556395830 | 9480 | 9480 | 9480 | 9480 | 69 |
| 234 | 20231107 | 144900 | 1555741710 | 9470 | 9470 | 9470 | 9470 | 350 |
| 235 | 20231107 | 144800 | 1552427210 | 9470 | 9460 | 9470 | 9450 | 1195 |
| 236 | 20231107 | 144700 | 1541123490 | 9470 | 9480 | 9490 | 9470 | 593 |
| 237 | 20231107 | 144600 | 1535504770 | 9490 | 9480 | 9490 | 9480 | 367 |
| 238 | 20231107 | 144500 | 1532023640 | 9480 | 9480 | 9480 | 9480 | 1 |
| 239 | 20231107 | 144400 | 1532014160 | 9500 | 9500 | 9500 | 9500 | 103 |
| 240 | 20231107 | 144300 | 1531035660 | 9500 | 9500 | 9500 | 9500 | 177 |
| 241 | 20231107 | 144200 | 1529354160 | 9480 | 9500 | 9500 | 9480 | 100 |
| 242 | 20231107 | 144100 | 1528405410 | 9510 | 9510 | 9510 | 9500 | 471 |
| 243 | 20231107 | 144000 | 1523929040 | 9510 | 9510 | 9510 | 9500 | 306 |
| 244 | 20231107 | 143900 | 1521019980 | 9510 | 9510 | 9510 | 9510 | 231 |
| 245 | 20231107 | 143800 | 1518823170 | 9520 | 9480 | 9520 | 9480 | 2147 |
| 246 | 20231107 | 143700 | 1498428460 | 9480 | 9490 | 9490 | 9480 | 331 |
| 247 | 20231107 | 143600 | 1495288880 | 9490 | 9490 | 9490 | 9490 | 0 |
| 248 | 20231107 | 143500 | 1495288880 | 9490 | 9480 | 9490 | 9480 | 139 |
| 249 | 20231107 | 143400 | 1493970210 | 9490 | 9490 | 9490 | 9480 | 473 |
| 250 | 20231107 | 143300 | 1489484440 | 9490 | 9490 | 9490 | 9490 | 40 |
| 251 | 20231107 | 143200 | 1489104840 | 9480 | 9480 | 9480 | 9480 | 17 |
| 252 | 20231107 | 143100 | 1488943680 | 9480 | 9480 | 9490 | 9480 | 400 |
| 253 | 20231107 | 143000 | 1485150300 | 9490 | 9490 | 9490 | 9490 | 0 |
| 254 | 20231107 | 142900 | 1485150300 | 9490 | 9470 | 9490 | 9470 | 899 |
| 255 | 20231107 | 142800 | 1476634250 | 9490 | 9480 | 9490 | 9470 | 565 |
| 256 | 20231107 | 142700 | 1471278500 | 9480 | 9490 | 9490 | 9480 | 72 |
| 257 | 20231107 | 142600 | 1470595720 | 9480 | 9490 | 9490 | 9480 | 68 |
| 258 | 20231107 | 142500 | 1469950420 | 9490 | 9490 | 9490 | 9490 | 135 |
| 259 | 20231107 | 142400 | 1468669270 | 9480 | 9480 | 9480 | 9480 | 84 |
| 260 | 20231107 | 142300 | 1467872950 | 9480 | 9500 | 9500 | 9480 | 129 |
| 261 | 20231107 | 142200 | 1466649850 | 9500 | 9500 | 9500 | 9500 | 700 |
| 262 | 20231107 | 142100 | 1459999850 | 9490 | 9480 | 9490 | 9480 | 21 |
| 263 | 20231107 | 142000 | 1459800570 | 9490 | 9490 | 9490 | 9480 | 276 |
| 264 | 20231107 | 141900 | 1457182490 | 9500 | 9500 | 9500 | 9500 | 149 |
| 265 | 20231107 | 141800 | 1455766990 | 9500 | 9500 | 9500 | 9490 | 428 |
| 266 | 20231107 | 141700 | 1451701410 | 9510 | 9500 | 9510 | 9500 | 199 |
| 267 | 20231107 | 141600 | 1449809760 | 9510 | 9500 | 9510 | 9500 | 355 |
| 268 | 20231107 | 141500 | 1446436610 | 9500 | 9500 | 9500 | 9500 | 0 |
| 269 | 20231107 | 141400 | 1446436610 | 9500 | 9500 | 9500 | 9500 | 236 |
| 270 | 20231107 | 141300 | 1444194610 | 9500 | 9510 | 9510 | 9500 | 199 |
| 271 | 20231107 | 141200 | 1442302770 | 9500 | 9490 | 9500 | 9490 | 1166 |
| 272 | 20231107 | 141100 | 1431229460 | 9490 | 9490 | 9490 | 9490 | 131 |
| 273 | 20231107 | 141000 | 1429986270 | 9490 | 9470 | 9490 | 9470 | 1768 |
| 274 | 20231107 | 140900 | 1413218890 | 9490 | 9490 | 9490 | 9480 | 2333 |
| 275 | 20231107 | 140800 | 1391090750 | 9490 | 9470 | 9490 | 9470 | 373 |
| 276 | 20231107 | 140700 | 1387556980 | 9470 | 9490 | 9490 | 9470 | 194 |
| 277 | 20231107 | 140600 | 1385715940 | 9470 | 9510 | 9510 | 9470 | 1328 |
| 278 | 20231107 | 140500 | 1373117030 | 9510 | 9510 | 9510 | 9490 | 720 |
| 279 | 20231107 | 140400 | 1366275510 | 9500 | 9510 | 9510 | 9500 | 238 |
| 280 | 20231107 | 140300 | 1364012630 | 9500 | 9510 | 9510 | 9500 | 192 |
| 281 | 20231107 | 140200 | 1362187420 | 9520 | 9510 | 9520 | 9510 | 313 |
| 282 | 20231107 | 140100 | 1359210000 | 9520 | 9520 | 9520 | 9520 | 169 |
| 283 | 20231107 | 140000 | 1357601120 | 9510 | 9520 | 9520 | 9510 | 490 |
| 284 | 20231107 | 135900 | 1352941210 | 9520 | 9520 | 9520 | 9520 | 96 |
| 285 | 20231107 | 135800 | 1352027290 | 9510 | 9510 | 9510 | 9510 | 153 |
| 286 | 20231107 | 135700 | 1350572260 | 9510 | 9510 | 9510 | 9510 | 93 |
| 287 | 20231107 | 135600 | 1349687830 | 9520 | 9510 | 9520 | 9510 | 681 |
| 288 | 20231107 | 135500 | 1343210140 | 9510 | 9490 | 9510 | 9490 | 931 |
| 289 | 20231107 | 135400 | 1334365450 | 9500 | 9500 | 9500 | 9500 | 5 |
| 290 | 20231107 | 135300 | 1334317950 | 9500 | 9490 | 9500 | 9490 | 175 |
| 291 | 20231107 | 135200 | 1332657000 | 9490 | 9480 | 9490 | 9480 | 271 |
| 292 | 20231107 | 135100 | 1330087180 | 9480 | 9480 | 9480 | 9480 | 17 |
| 293 | 20231107 | 135000 | 1329926020 | 9480 | 9470 | 9480 | 9470 | 702 |
| 294 | 20231107 | 134900 | 1323277200 | 9470 | 9460 | 9470 | 9460 | 230 |
| 295 | 20231107 | 134800 | 1321099510 | 9470 | 9470 | 9470 | 9470 | 88 |
| 296 | 20231107 | 134700 | 1320266150 | 9490 | 9480 | 9490 | 9470 | 575 |
| 297 | 20231107 | 134600 | 1314818940 | 9480 | 9490 | 9500 | 9480 | 294 |
| 298 | 20231107 | 134500 | 1312029410 | 9490 | 9490 | 9490 | 9490 | 50 |
| 299 | 20231107 | 134400 | 1311554910 | 9500 | 9490 | 9500 | 9490 | 152 |
| 300 | 20231107 | 134300 | 1310111410 | 9490 | 9490 | 9490 | 9490 | 139 |
| 301 | 20231107 | 134200 | 1308792300 | 9500 | 9500 | 9500 | 9500 | 23 |
| 302 | 20231107 | 134100 | 1308573800 | 9500 | 9490 | 9500 | 9490 | 161 |
| 303 | 20231107 | 134000 | 1307045900 | 9490 | 9490 | 9500 | 9490 | 189 |
| 304 | 20231107 | 133900 | 1305250620 | 9490 | 9490 | 9490 | 9490 | 100 |
| 305 | 20231107 | 133800 | 1304301620 | 9490 | 9490 | 9490 | 9490 | 168 |
| 306 | 20231107 | 133700 | 1302707300 | 9500 | 9490 | 9500 | 9490 | 255 |
| 307 | 20231107 | 133600 | 1300286130 | 9490 | 9490 | 9490 | 9490 | 0 |
| 308 | 20231107 | 133500 | 1300286130 | 9490 | 9490 | 9490 | 9490 | 131 |
| 309 | 20231107 | 133400 | 1299042940 | 9490 | 9460 | 9490 | 9460 | 525 |
| 310 | 20231107 | 133300 | 1294060750 | 9480 | 9460 | 9480 | 9460 | 119 |
| 311 | 20231107 | 133200 | 1292932690 | 9480 | 9470 | 9480 | 9470 | 468 |
| 312 | 20231107 | 133100 | 1288499770 | 9470 | 9480 | 9480 | 9470 | 378 |
| 313 | 20231107 | 133000 | 1284918710 | 9480 | 9480 | 9480 | 9480 | 442 |
| 314 | 20231107 | 132900 | 1280728550 | 9480 | 9480 | 9480 | 9480 | 124 |
| 315 | 20231107 | 132800 | 1279553030 | 9470 | 9480 | 9480 | 9470 | 153 |
| 316 | 20231107 | 132700 | 1278102600 | 9470 | 9460 | 9470 | 9460 | 945 |
| 317 | 20231107 | 132600 | 1269157870 | 9460 | 9480 | 9480 | 9460 | 1619 |
| 318 | 20231107 | 132500 | 1253833740 | 9480 | 9470 | 9480 | 9470 | 430 |
| 319 | 20231107 | 132400 | 1249761210 | 9470 | 9470 | 9470 | 9470 | 10 |
| 320 | 20231107 | 132300 | 1249666510 | 9470 | 9470 | 9470 | 9470 | 99 |
| 321 | 20231107 | 132200 | 1248728980 | 9470 | 9470 | 9470 | 9470 | 182 |
| 322 | 20231107 | 132100 | 1247005440 | 9470 | 9470 | 9470 | 9470 | 2 |
| 323 | 20231107 | 132000 | 1246986500 | 9460 | 9450 | 9460 | 9450 | 372 |
| 324 | 20231107 | 131900 | 1243467560 | 9450 | 9450 | 9450 | 9450 | 245 |
| 325 | 20231107 | 131800 | 1241152310 | 9440 | 9440 | 9440 | 9440 | 89 |
| 326 | 20231107 | 131700 | 1240312150 | 9450 | 9450 | 9450 | 9450 | 110 |
| 327 | 20231107 | 131600 | 1239272650 | 9430 | 9430 | 9450 | 9430 | 257 |
| 328 | 20231107 | 131500 | 1236846480 | 9450 | 9450 | 9450 | 9450 | 0 |
| 329 | 20231107 | 131400 | 1236846480 | 9450 | 9450 | 9450 | 9450 | 134 |
| 330 | 20231107 | 131300 | 1235580180 | 9430 | 9440 | 9440 | 9430 | 97 |
| 331 | 20231107 | 131200 | 1234665320 | 9460 | 9460 | 9460 | 9460 | 0 |
| 332 | 20231107 | 131100 | 1234665320 | 9460 | 9440 | 9460 | 9440 | 350 |
| 333 | 20231107 | 131000 | 1231361260 | 9440 | 9450 | 9450 | 9440 | 216 |
| 334 | 20231107 | 130900 | 1229320770 | 9450 | 9460 | 9460 | 9450 | 754 |
| 335 | 20231107 | 130800 | 1222195460 | 9460 | 9460 | 9460 | 9460 | 0 |
| 336 | 20231107 | 130700 | 1222195460 | 9460 | 9450 | 9460 | 9450 | 214 |
| 337 | 20231107 | 130600 | 1220171820 | 9450 | 9460 | 9460 | 9450 | 512 |
| 338 | 20231107 | 130500 | 1215329600 | 9470 | 9470 | 9470 | 9470 | 22 |
| 339 | 20231107 | 130400 | 1215121260 | 9460 | 9460 | 9460 | 9460 | 0 |
| 340 | 20231107 | 130300 | 1215121260 | 9460 | 9470 | 9470 | 9460 | 505 |
| 341 | 20231107 | 130200 | 1210343910 | 9470 | 9470 | 9470 | 9470 | 0 |
| 342 | 20231107 | 130100 | 1210343910 | 9470 | 9470 | 9470 | 9470 | 105 |
| 343 | 20231107 | 130000 | 1209349560 | 9460 | 9460 | 9460 | 9460 | 0 |
| 344 | 20231107 | 125900 | 1209349560 | 9460 | 9460 | 9460 | 9460 | 42 |
| 345 | 20231107 | 125800 | 1208952240 | 9470 | 9470 | 9470 | 9470 | 100 |
| 346 | 20231107 | 125700 | 1208005240 | 9470 | 9470 | 9470 | 9470 | 334 |
| 347 | 20231107 | 125600 | 1204842260 | 9480 | 9480 | 9480 | 9480 | 10 |
| 348 | 20231107 | 125500 | 1204747460 | 9480 | 9470 | 9480 | 9470 | 752 |
| 349 | 20231107 | 125400 | 1197624010 | 9470 | 9470 | 9470 | 9470 | 210 |
| 350 | 20231107 | 125300 | 1195635310 | 9470 | 9480 | 9510 | 9470 | 4913 |
| 351 | 20231107 | 125200 | 1149008980 | 9480 | 9480 | 9480 | 9480 | 31 |
| 352 | 20231107 | 125100 | 1148715100 | 9460 | 9440 | 9460 | 9440 | 1435 |
| 353 | 20231107 | 125000 | 1135155310 | 9420 | 9420 | 9430 | 9420 | 240 |
| 354 | 20231107 | 124900 | 1132894080 | 9430 | 9430 | 9430 | 9430 | 563 |
| 355 | 20231107 | 124800 | 1127584990 | 9430 | 9410 | 9430 | 9410 | 585 |
| 356 | 20231107 | 124700 | 1122077460 | 9410 | 9410 | 9410 | 9410 | 19 |
| 357 | 20231107 | 124600 | 1121898670 | 9400 | 9410 | 9410 | 9400 | 85 |
| 358 | 20231107 | 124500 | 1121099350 | 9410 | 9410 | 9410 | 9400 | 1089 |
| 359 | 20231107 | 124400 | 1110852170 | 9420 | 9410 | 9420 | 9410 | 367 |
| 360 | 20231107 | 124300 | 1107398680 | 9410 | 9420 | 9420 | 9410 | 43 |
| 361 | 20231107 | 124200 | 1106994040 | 9420 | 9420 | 9420 | 9420 | 300 |
| 362 | 20231107 | 124100 | 1104168040 | 9420 | 9430 | 9430 | 9420 | 1429 |
| 363 | 20231107 | 124000 | 1090695550 | 9440 | 9440 | 9440 | 9440 | 48 |
| 364 | 20231107 | 123900 | 1090242430 | 9440 | 9440 | 9440 | 9440 | 210 |
| 365 | 20231107 | 123800 | 1088260030 | 9440 | 9440 | 9440 | 9440 | 0 |
| 366 | 20231107 | 123700 | 1088260030 | 9440 | 9440 | 9440 | 9440 | 128 |
| 367 | 20231107 | 123600 | 1087051710 | 9440 | 9450 | 9460 | 9440 | 502 |
| 368 | 20231107 | 123500 | 1082309000 | 9450 | 9450 | 9450 | 9450 | 42 |
| 369 | 20231107 | 123400 | 1081912100 | 9460 | 9440 | 9460 | 9430 | 370 |
| 370 | 20231107 | 123300 | 1078419290 | 9440 | 9430 | 9440 | 9430 | 849 |
| 371 | 20231107 | 123200 | 1070411380 | 9430 | 9430 | 9430 | 9430 | 338 |
| 372 | 20231107 | 123100 | 1067224040 | 9430 | 9430 | 9430 | 9430 | 69 |
| 373 | 20231107 | 123000 | 1066573370 | 9430 | 9430 | 9430 | 9430 | 136 |
| 374 | 20231107 | 122900 | 1065290890 | 9430 | 9430 | 9430 | 9430 | 0 |
| 375 | 20231107 | 122800 | 1065290890 | 9430 | 9430 | 9430 | 9430 | 0 |
| 376 | 20231107 | 122700 | 1065290890 | 9430 | 9440 | 9440 | 9430 | 25 |
| 377 | 20231107 | 122600 | 1065055110 | 9440 | 9430 | 9440 | 9430 | 889 |
| 378 | 20231107 | 122500 | 1056663990 | 9430 | 9440 | 9440 | 9430 | 475 |
| 379 | 20231107 | 122400 | 1052180260 | 9440 | 9440 | 9440 | 9440 | 4 |
| 380 | 20231107 | 122300 | 1052142500 | 9450 | 9450 | 9450 | 9450 | 136 |
| 381 | 20231107 | 122200 | 1050857300 | 9450 | 9430 | 9450 | 9420 | 1026 |
| 382 | 20231107 | 122100 | 1041181470 | 9430 | 9440 | 9440 | 9430 | 50 |
| 383 | 20231107 | 122000 | 1040709940 | 9440 | 9450 | 9450 | 9440 | 136 |
| 384 | 20231107 | 121900 | 1039425100 | 9450 | 9450 | 9450 | 9450 | 3 |
| 385 | 20231107 | 121800 | 1039396750 | 9450 | 9440 | 9450 | 9440 | 108 |
| 386 | 20231107 | 121700 | 1038377210 | 9440 | 9430 | 9450 | 9420 | 571 |
| 387 | 20231107 | 121600 | 1032989420 | 9430 | 9430 | 9430 | 9430 | 449 |
| 388 | 20231107 | 121500 | 1028755350 | 9430 | 9430 | 9430 | 9430 | 0 |
| 389 | 20231107 | 121400 | 1028755350 | 9430 | 9440 | 9440 | 9430 | 1017 |
| 390 | 20231107 | 121300 | 1019160240 | 9430 | 9460 | 9460 | 9420 | 6146 |
| 391 | 20231107 | 121200 | 961191360 | 9460 | 9460 | 9460 | 9460 | 59 |
| 392 | 20231107 | 121100 | 960633220 | 9470 | 9470 | 9470 | 9470 | 22 |
| 393 | 20231107 | 121000 | 960424880 | 9460 | 9460 | 9460 | 9460 | 44 |
| 394 | 20231107 | 120900 | 960008640 | 9460 | 9450 | 9460 | 9450 | 422 |
| 395 | 20231107 | 120800 | 956019090 | 9440 | 9480 | 9480 | 9440 | 4862 |
| 396 | 20231107 | 120700 | 910046780 | 9480 | 9480 | 9480 | 9480 | 3 |
| 397 | 20231107 | 120600 | 910018340 | 9480 | 9490 | 9490 | 9480 | 142 |
| 398 | 20231107 | 120500 | 908670980 | 9490 | 9490 | 9490 | 9490 | 612 |
| 399 | 20231107 | 120400 | 902863100 | 9490 | 9490 | 9490 | 9490 | 112 |
| 400 | 20231107 | 120300 | 901800220 | 9490 | 9490 | 9490 | 9490 | 10 |
| 401 | 20231107 | 120200 | 901705320 | 9490 | 9490 | 9490 | 9490 | 0 |
| 402 | 20231107 | 120100 | 901705320 | 9490 | 9490 | 9490 | 9490 | 375 |
| 403 | 20231107 | 120000 | 898146570 | 9490 | 9490 | 9490 | 9490 | 0 |
| 404 | 20231107 | 115900 | 898146570 | 9490 | 9480 | 9490 | 9460 | 3728 |
| 405 | 20231107 | 115800 | 862813060 | 9490 | 9490 | 9490 | 9490 | 129 |
| 406 | 20231107 | 115700 | 861588850 | 9490 | 9490 | 9490 | 9490 | 10 |
| 407 | 20231107 | 115600 | 861493950 | 9500 | 9510 | 9510 | 9500 | 171 |
| 408 | 20231107 | 115500 | 859869440 | 9500 | 9510 | 9510 | 9500 | 213 |
| 409 | 20231107 | 115400 | 857845430 | 9500 | 9500 | 9500 | 9500 | 0 |
| 410 | 20231107 | 115300 | 857845430 | 9500 | 9500 | 9500 | 9500 | 78 |
| 411 | 20231107 | 115200 | 857104430 | 9500 | 9500 | 9500 | 9500 | 0 |
| 412 | 20231107 | 115100 | 857104430 | 9500 | 9500 | 9500 | 9500 | 0 |
| 413 | 20231107 | 115000 | 857104430 | 9500 | 9500 | 9500 | 9500 | 0 |
| 414 | 20231107 | 114900 | 857104430 | 9500 | 9500 | 9500 | 9500 | 90 |
| 415 | 20231107 | 114800 | 856249430 | 9500 | 9500 | 9500 | 9500 | 0 |
| 416 | 20231107 | 114700 | 856249430 | 9500 | 9540 | 9540 | 9500 | 503 |
| 417 | 20231107 | 114600 | 851457520 | 9540 | 9540 | 9540 | 9540 | 114 |
| 418 | 20231107 | 114500 | 850369960 | 9540 | 9540 | 9540 | 9540 | 0 |
| 419 | 20231107 | 114400 | 850369960 | 9540 | 9540 | 9540 | 9540 | 100 |
| 420 | 20231107 | 114300 | 849415960 | 9540 | 9540 | 9540 | 9540 | 0 |
| 421 | 20231107 | 114200 | 849415960 | 9540 | 9540 | 9540 | 9540 | 0 |
| 422 | 20231107 | 114100 | 849415960 | 9540 | 9540 | 9540 | 9540 | 1171 |
| 423 | 20231107 | 114000 | 838244620 | 9550 | 9550 | 9550 | 9550 | 121 |
| 424 | 20231107 | 113900 | 837089070 | 9550 | 9550 | 9550 | 9550 | 0 |
| 425 | 20231107 | 113800 | 837089070 | 9550 | 9550 | 9550 | 9550 | 560 |
| 426 | 20231107 | 113700 | 831741070 | 9550 | 9550 | 9550 | 9550 | 24 |
| 427 | 20231107 | 113600 | 831511870 | 9550 | 9550 | 9550 | 9550 | 172 |
| 428 | 20231107 | 113500 | 829869270 | 9550 | 9540 | 9550 | 9540 | 468 |
| 429 | 20231107 | 113400 | 825404530 | 9540 | 9520 | 9540 | 9520 | 975 |
| 430 | 20231107 | 113300 | 816117750 | 9520 | 9520 | 9520 | 9520 | 11 |
| 431 | 20231107 | 113200 | 816013030 | 9520 | 9520 | 9520 | 9520 | 22 |
| 432 | 20231107 | 113100 | 815803590 | 9510 | 9510 | 9510 | 9510 | 42 |
| 433 | 20231107 | 113000 | 815404170 | 9500 | 9500 | 9500 | 9500 | 741 |
| 434 | 20231107 | 112900 | 808364670 | 9510 | 9510 | 9510 | 9510 | 0 |
| 435 | 20231107 | 112800 | 808364670 | 9510 | 9510 | 9510 | 9510 | 431 |
| 436 | 20231107 | 112700 | 804265860 | 9500 | 9500 | 9500 | 9500 | 27 |
| 437 | 20231107 | 112600 | 804009360 | 9500 | 9500 | 9500 | 9490 | 682 |
| 438 | 20231107 | 112500 | 797530790 | 9500 | 9500 | 9500 | 9500 | 0 |
| 439 | 20231107 | 112400 | 797530790 | 9500 | 9500 | 9500 | 9500 | 572 |
| 440 | 20231107 | 112300 | 792096790 | 9500 | 9500 | 9500 | 9500 | 0 |
| 441 | 20231107 | 112200 | 792096790 | 9500 | 9490 | 9500 | 9490 | 883 |
| 442 | 20231107 | 112100 | 783717110 | 9500 | 9500 | 9500 | 9500 | 848 |
| 443 | 20231107 | 112000 | 775661110 | 9500 | 9500 | 9500 | 9500 | 375 |
| 444 | 20231107 | 111900 | 772098610 | 9510 | 9510 | 9510 | 9510 | 159 |
| 445 | 20231107 | 111800 | 770586520 | 9510 | 9520 | 9520 | 9510 | 2 |
| 446 | 20231107 | 111700 | 770567490 | 9520 | 9540 | 9540 | 9520 | 596 |
| 447 | 20231107 | 111600 | 764888760 | 9540 | 9540 | 9540 | 9540 | 0 |
| 448 | 20231107 | 111500 | 764888760 | 9540 | 9560 | 9560 | 9540 | 619 |
| 449 | 20231107 | 111400 | 758976150 | 9570 | 9570 | 9570 | 9570 | 0 |
| 450 | 20231107 | 111300 | 758976150 | 9570 | 9570 | 9570 | 9570 | 22 |
| 451 | 20231107 | 111200 | 758765610 | 9570 | 9550 | 9570 | 9550 | 1227 |
| 452 | 20231107 | 111100 | 747036240 | 9550 | 9530 | 9550 | 9530 | 158 |
| 453 | 20231107 | 111000 | 745528960 | 9530 | 9530 | 9530 | 9530 | 446 |
| 454 | 20231107 | 110900 | 741278580 | 9530 | 9530 | 9530 | 9530 | 8 |
| 455 | 20231107 | 110800 | 741202340 | 9500 | 9520 | 9520 | 9500 | 130 |
| 456 | 20231107 | 110700 | 739965080 | 9520 | 9520 | 9520 | 9520 | 8 |
| 457 | 20231107 | 110600 | 739888920 | 9520 | 9510 | 9520 | 9510 | 97 |
| 458 | 20231107 | 110500 | 738966240 | 9500 | 9500 | 9500 | 9500 | 1 |
| 459 | 20231107 | 110400 | 738956740 | 9500 | 9500 | 9500 | 9500 | 0 |
| 460 | 20231107 | 110300 | 738956740 | 9500 | 9500 | 9500 | 9500 | 350 |
| 461 | 20231107 | 110200 | 735631740 | 9490 | 9490 | 9490 | 9490 | 0 |
| 462 | 20231107 | 110100 | 735631740 | 9490 | 9490 | 9490 | 9490 | 169 |
| 463 | 20231107 | 110000 | 734027930 | 9490 | 9490 | 9490 | 9490 | 2 |
| 464 | 20231107 | 105900 | 734008950 | 9500 | 9530 | 9530 | 9500 | 401 |
| 465 | 20231107 | 105800 | 730199420 | 9490 | 9480 | 9490 | 9480 | 491 |
| 466 | 20231107 | 105700 | 725540070 | 9470 | 9480 | 9480 | 9470 | 521 |
| 467 | 20231107 | 105600 | 720602990 | 9470 | 9470 | 9480 | 9470 | 745 |
| 468 | 20231107 | 105500 | 713545730 | 9470 | 9470 | 9480 | 9470 | 252 |
| 469 | 20231107 | 105400 | 711156790 | 9470 | 9480 | 9480 | 9470 | 158 |
| 470 | 20231107 | 105300 | 709660160 | 9480 | 9490 | 9490 | 9480 | 649 |
| 471 | 20231107 | 105200 | 703506640 | 9490 | 9490 | 9490 | 9490 | 0 |
| 472 | 20231107 | 105100 | 703506640 | 9490 | 9480 | 9490 | 9480 | 226 |
| 473 | 20231107 | 105000 | 701364150 | 9490 | 9490 | 9490 | 9490 | 0 |
| 474 | 20231107 | 104900 | 701364150 | 9490 | 9510 | 9510 | 9490 | 815 |
| 475 | 20231107 | 104800 | 693616110 | 9510 | 9510 | 9510 | 9510 | 10 |
| 476 | 20231107 | 104700 | 693521010 | 9510 | 9520 | 9520 | 9510 | 452 |
| 477 | 20231107 | 104600 | 689220400 | 9530 | 9530 | 9530 | 9530 | 0 |
| 478 | 20231107 | 104500 | 689220400 | 9530 | 9530 | 9530 | 9530 | 26 |
| 479 | 20231107 | 104400 | 688972620 | 9520 | 9500 | 9520 | 9500 | 334 |
| 480 | 20231107 | 104300 | 685798440 | 9500 | 9500 | 9500 | 9500 | 25 |
| 481 | 20231107 | 104200 | 685560940 | 9490 | 9490 | 9490 | 9490 | 629 |
| 482 | 20231107 | 104100 | 679591730 | 9490 | 9490 | 9490 | 9490 | 6 |
| 483 | 20231107 | 104000 | 679534790 | 9480 | 9480 | 9480 | 9480 | 54 |
| 484 | 20231107 | 103900 | 679022870 | 9480 | 9490 | 9490 | 9480 | 20 |
| 485 | 20231107 | 103800 | 678833170 | 9480 | 9480 | 9480 | 9480 | 1964 |
| 486 | 20231107 | 103700 | 660214450 | 9480 | 9480 | 9480 | 9480 | 398 |
| 487 | 20231107 | 103600 | 656441410 | 9480 | 9490 | 9490 | 9480 | 587 |
| 488 | 20231107 | 103500 | 650871650 | 9490 | 9490 | 9490 | 9490 | 106 |
| 489 | 20231107 | 103400 | 649865710 | 9490 | 9490 | 9490 | 9490 | 291 |
| 490 | 20231107 | 103300 | 647104120 | 9490 | 9480 | 9490 | 9480 | 1311 |
| 491 | 20231107 | 103200 | 634663270 | 9490 | 9490 | 9490 | 9480 | 78 |
| 492 | 20231107 | 103100 | 633923250 | 9490 | 9490 | 9490 | 9480 | 622 |
| 493 | 20231107 | 103000 | 628021390 | 9490 | 9490 | 9490 | 9490 | 554 |
| 494 | 20231107 | 102900 | 622763930 | 9490 | 9490 | 9490 | 9490 | 56 |
| 495 | 20231107 | 102800 | 622232490 | 9500 | 9500 | 9500 | 9500 | 0 |
| 496 | 20231107 | 102700 | 622232490 | 9500 | 9500 | 9500 | 9500 | 79 |
| 497 | 20231107 | 102600 | 621481990 | 9490 | 9500 | 9500 | 9490 | 149 |
| 498 | 20231107 | 102500 | 620067760 | 9500 | 9490 | 9500 | 9490 | 52 |
| 499 | 20231107 | 102400 | 619573770 | 9500 | 9500 | 9500 | 9500 | 52 |
| 500 | 20231107 | 102300 | 619079770 | 9490 | 9490 | 9490 | 9490 | 98 |
| 501 | 20231107 | 102200 | 618149750 | 9500 | 9500 | 9500 | 9490 | 7 |
| 502 | 20231107 | 102100 | 618083270 | 9500 | 9500 | 9500 | 9490 | 56 |
| 503 | 20231107 | 102000 | 617551770 | 9490 | 9490 | 9490 | 9480 | 480 |
| 504 | 20231107 | 101900 | 612996920 | 9480 | 9490 | 9490 | 9480 | 380 |
| 505 | 20231107 | 101800 | 609391320 | 9480 | 9490 | 9490 | 9480 | 60 |
| 506 | 20231107 | 101700 | 608821960 | 9480 | 9490 | 9490 | 9480 | 118 |
| 507 | 20231107 | 101600 | 607703140 | 9480 | 9490 | 9490 | 9480 | 299 |
| 508 | 20231107 | 101500 | 604865670 | 9490 | 9490 | 9500 | 9490 | 262 |
| 509 | 20231107 | 101400 | 602378860 | 9490 | 9490 | 9490 | 9490 | 88 |
| 510 | 20231107 | 101300 | 601543740 | 9490 | 9500 | 9500 | 9490 | 232 |
| 511 | 20231107 | 101200 | 599341890 | 9500 | 9500 | 9510 | 9500 | 1673 |
| 512 | 20231107 | 101100 | 583445330 | 9490 | 9500 | 9500 | 9490 | 825 |
| 513 | 20231107 | 101000 | 575615830 | 9500 | 9500 | 9500 | 9490 | 2579 |
| 514 | 20231107 | 100900 | 551138870 | 9500 | 9510 | 9510 | 9500 | 798 |
| 515 | 20231107 | 100800 | 543555350 | 9520 | 9520 | 9520 | 9520 | 58 |
| 516 | 20231107 | 100700 | 543003190 | 9510 | 9510 | 9510 | 9510 | 1 |
| 517 | 20231107 | 100600 | 542993680 | 9510 | 9520 | 9520 | 9510 | 51 |
| 518 | 20231107 | 100500 | 542508640 | 9520 | 9520 | 9520 | 9520 | 0 |
| 519 | 20231107 | 100400 | 542508640 | 9520 | 9520 | 9520 | 9520 | 676 |
| 520 | 20231107 | 100300 | 536073120 | 9510 | 9510 | 9520 | 9500 | 1179 |
| 521 | 20231107 | 100200 | 524869230 | 9510 | 9520 | 9520 | 9510 | 20 |
| 522 | 20231107 | 100100 | 524678930 | 9510 | 9520 | 9520 | 9510 | 173 |
| 523 | 20231107 | 100000 | 523033630 | 9530 | 9530 | 9530 | 9530 | 1 |
| 524 | 20231107 | 095900 | 523024100 | 9510 | 9520 | 9520 | 9510 | 27 |
| 525 | 20231107 | 095800 | 522767130 | 9520 | 9520 | 9520 | 9520 | 65 |
| 526 | 20231107 | 095700 | 522148330 | 9500 | 9520 | 9520 | 9500 | 841 |
| 527 | 20231107 | 095600 | 514150740 | 9520 | 9530 | 9530 | 9520 | 254 |
| 528 | 20231107 | 095500 | 511731660 | 9520 | 9520 | 9520 | 9520 | 1 |
| 529 | 20231107 | 095400 | 511722140 | 9530 | 9530 | 9540 | 9530 | 109 |
| 530 | 20231107 | 095300 | 510683360 | 9530 | 9530 | 9530 | 9530 | 150 |
| 531 | 20231107 | 095200 | 509253860 | 9530 | 9530 | 9530 | 9520 | 307 |
| 532 | 20231107 | 095100 | 506330450 | 9520 | 9520 | 9520 | 9520 | 322 |
| 533 | 20231107 | 095000 | 503265010 | 9530 | 9530 | 9530 | 9520 | 267 |
| 534 | 20231107 | 094900 | 500721250 | 9530 | 9520 | 9530 | 9510 | 1320 |
| 535 | 20231107 | 094800 | 488164460 | 9520 | 9540 | 9540 | 9520 | 268 |
| 536 | 20231107 | 094700 | 485613060 | 9540 | 9520 | 9540 | 9500 | 1474 |
| 537 | 20231107 | 094600 | 471570220 | 9500 | 9500 | 9510 | 9490 | 1016 |
| 538 | 20231107 | 094500 | 461916570 | 9490 | 9500 | 9500 | 9490 | 454 |
| 539 | 20231107 | 094400 | 457605010 | 9500 | 9500 | 9520 | 9500 | 1444 |
| 540 | 20231107 | 094300 | 443885970 | 9490 | 9510 | 9520 | 9490 | 2827 |
| 541 | 20231107 | 094200 | 417027340 | 9510 | 9520 | 9520 | 9510 | 2200 |
| 542 | 20231107 | 094100 | 396089350 | 9520 | 9540 | 9540 | 9520 | 217 |
| 543 | 20231107 | 094000 | 394020920 | 9550 | 9530 | 9550 | 9530 | 1592 |
| 544 | 20231107 | 093900 | 378848060 | 9530 | 9530 | 9530 | 9530 | 1662 |
| 545 | 20231107 | 093800 | 363009200 | 9530 | 9550 | 9550 | 9530 | 592 |
| 546 | 20231107 | 093700 | 357360640 | 9550 | 9550 | 9560 | 9550 | 139 |
| 547 | 20231107 | 093600 | 356033080 | 9550 | 9560 | 9560 | 9550 | 1470 |
| 548 | 20231107 | 093500 | 341994130 | 9560 | 9560 | 9560 | 9550 | 93 |
| 549 | 20231107 | 093400 | 341105060 | 9560 | 9570 | 9590 | 9560 | 198 |
| 550 | 20231107 | 093300 | 339210630 | 9590 | 9580 | 9590 | 9570 | 593 |
| 551 | 20231107 | 093200 | 333533080 | 9580 | 9560 | 9580 | 9550 | 346 |
| 552 | 20231107 | 093100 | 330225280 | 9560 | 9560 | 9560 | 9550 | 26 |
| 553 | 20231107 | 093000 | 329976730 | 9560 | 9590 | 9590 | 9560 | 802 |
| 554 | 20231107 | 092900 | 322298630 | 9570 | 9550 | 9580 | 9550 | 2611 |
| 555 | 20231107 | 092800 | 297332180 | 9560 | 9560 | 9560 | 9550 | 659 |
| 556 | 20231107 | 092700 | 291038150 | 9550 | 9550 | 9560 | 9550 | 56 |
| 557 | 20231107 | 092600 | 290502920 | 9560 | 9550 | 9560 | 9550 | 469 |
| 558 | 20231107 | 092500 | 286019990 | 9550 | 9550 | 9560 | 9550 | 398 |
| 559 | 20231107 | 092400 | 282218870 | 9560 | 9580 | 9580 | 9550 | 1851 |
| 560 | 20231107 | 092300 | 264512350 | 9580 | 9590 | 9590 | 9580 | 304 |
| 561 | 20231107 | 092200 | 261598400 | 9590 | 9580 | 9590 | 9580 | 656 |
| 562 | 20231107 | 092100 | 255311770 | 9590 | 9600 | 9600 | 9580 | 256 |
| 563 | 20231107 | 092000 | 252855750 | 9600 | 9570 | 9600 | 9570 | 525 |
| 564 | 20231107 | 091900 | 247825940 | 9560 | 9580 | 9580 | 9560 | 854 |
| 565 | 20231107 | 091800 | 239650160 | 9570 | 9600 | 9600 | 9570 | 274 |
| 566 | 20231107 | 091700 | 237023070 | 9590 | 9610 | 9620 | 9590 | 312 |
| 567 | 20231107 | 091600 | 234026620 | 9610 | 9590 | 9610 | 9590 | 358 |
| 568 | 20231107 | 091500 | 230591770 | 9590 | 9570 | 9590 | 9540 | 107 |
| 569 | 20231107 | 091400 | 229567430 | 9570 | 9590 | 9590 | 9540 | 1435 |
| 570 | 20231107 | 091300 | 215853330 | 9590 | 9610 | 9610 | 9580 | 1114 |
| 571 | 20231107 | 091200 | 205166510 | 9600 | 9630 | 9630 | 9600 | 202 |
| 572 | 20231107 | 091100 | 203223870 | 9630 | 9650 | 9660 | 9620 | 2243 |
| 573 | 20231107 | 091000 | 181579720 | 9630 | 9630 | 9640 | 9610 | 1612 |
| 574 | 20231107 | 090900 | 166060820 | 9630 | 9650 | 9660 | 9630 | 1441 |
| 575 | 20231107 | 090800 | 152159520 | 9650 | 9650 | 9650 | 9630 | 650 |
| 576 | 20231107 | 090700 | 145890930 | 9660 | 9610 | 9660 | 9600 | 2520 |
| 577 | 20231107 | 090600 | 121617680 | 9630 | 9630 | 9650 | 9610 | 690 |
| 578 | 20231107 | 090500 | 114971880 | 9630 | 9600 | 9630 | 9530 | 379 |
| 579 | 20231107 | 090400 | 111339010 | 9560 | 9530 | 9560 | 9530 | 991 |
| 580 | 20231107 | 090300 | 101885990 | 9530 | 9490 | 9530 | 9470 | 985 |
| 581 | 20231107 | 090200 | 92519690 | 9490 | 9580 | 9580 | 9480 | 1251 |
| 582 | 20231107 | 090100 | 80593720 | 9590 | 9680 | 9680 | 9590 | 829 |
| 583 | 20231107 | 090000 | 72603290 | 9690 | 9650 | 9700 | 9570 | 6214 |